| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -0.31% | 5,166,649 | 13,051 | 1.1 |
61.10
69
63.70
|
|
2 tháng
(2024-09-23) |
-2.30 | -3.48% | 8,278,535 | -197,510 | -12.4 |
61.10
69
63.70
|
|
3 tháng
(2024-08-26) |
-3.90 | -5.77% | 10,215,014 | -182,042 | -11.4 |
61.10
69
63.70
|
|
6 tháng
(2024-05-27) |
-4.14 | -6.11% | 31,899,787 | -536,193 | -36.5 |
61.10
82.80
63.70
|
|
12 tháng
(2023-11-28) |
9.51 | 17.56% | 51,634,925 | -1,555,673 | -102.0 |
52.71
82.80
63.70
|
|
24 tháng
(2022-12-05) |
16.83 | 35.91% | 78,943,857 | -2,013,493 | -123.8 |
44.22
82.80
63.70
|
|
36 tháng
(2021-12-08) |
-33.42 | -34.41% | 106,555,979 | -2,876,072 | -206.4 |
32.05
100.54
63.70
|
|
60 tháng
(2019-12-19) |
2.80 | 4.60% | 260,365,604 | -691,551 | -70.4 |
32.05
107.78
63.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/01/2010 |
3.74
|
82,900 | 3.68 | 3.74 | 3.50 | 82,000 | 49,700 | 1.9 | |
| 25/01/2010 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 22/01/2010 |
3.68
|
1,000 | 3.44 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 21/01/2010 |
3.44
|
24,900 | 3.74 | 3.74 | 3.44 | 20,000 | 7,200 | 0.8 | |
| 20/01/2010 |
3.74
|
16,000 | 3.81 | 3.81 | 3.55 | 15,000 | 0 | 0.9 | |
| 19/01/2010 |
3.81
|
12,500 | 3.74 | 3.81 | 3.62 | 10,000 | 200 | 0.6 | |
| 18/01/2010 |
3.74
|
5,800 | 3.62 | 3.74 | 3.46 | 0 | 0 | 0 | |
| 15/01/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 15/01/2010 |
3.62
|
300 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 | |
| 14/01/2010 |
3.77
|
23,900 | 3.62 | 3.77 | 3.62 | 19,000 | 0 | 1.1 | |
| 13/01/2010 |
3.62
|
4,100 | 3.66 | 3.66 | 3.44 | 0 | 0 | 0 | |
| 12/01/2010 |
3.66
|
11,000 | 3.62 | 3.66 | 3.41 | 8,200 | 0 | 0.5 | |
| 11/01/2010 |
3.62
|
6,400 | 3.68 | 3.68 | 3.62 | 4,000 | 0 | 0.2 | |
| 08/01/2010 |
3.68
|
1,000 | 3.70 | 3.70 | 3.68 | 0 | 0 | 0 | |
| 07/01/2010 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/01/2010 |
3.70
|
23,100 | 3.65 | 3.75 | 3.62 | 20,000 | 700 | 1.2 | |
| 05/01/2010 |
3.65
|
48,600 | 3.68 | 3.71 | 3.65 | 20,500 | 0 | 1.2 | |
| 04/01/2010 |
3.68
|
36,300 | 3.56 | 3.71 | 3.65 | 0 | 0 | 0 | |
| 31/12/2009 |
3.56
|
25,100 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 | |
| 30/12/2009 |
3.68
|
4,900 | 3.82 | 3.82 | 3.65 | 10,000 | 0 | 0 | |
| 29/12/2009 |
3.82
|
10,000 | 3.53 | 3.82 | 3.59 | 10,000 | 0 | 0 | |
| 28/12/2009 |
3.53
|
1,500 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 | |
| 25/12/2009 |
3.67
|
6,900 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 | |
| 24/12/2009 |
3.68
|
25,900 | 3.68 | 3.68 | 3.49 | 24,000 | 0 | 0 | |
| 23/12/2009 |
3.68
|
51,100 | 3.68 | 3.68 | 3.65 | 29,000 | 0 | 0 | |
| 22/12/2009 |
3.68
|
20,500 | 3.68 | 3.71 | 3.68 | 20,000 | 0 | 0 | |
| 21/12/2009 |
3.68
|
47,200 | 3.49 | 3.68 | 3.39 | 29,000 | 0 | 0 | |
| 18/12/2009 |
3.49
|
33,600 | 3.38 | 3.50 | 3.31 | 25,000 | 0 | 0 | |
| 17/12/2009 |
3.38
|
18,400 | 3.47 | 3.47 | 3.19 | 0 | 0 | 0 | |
| 16/12/2009 |
3.47
|
31,200 | 3.44 | 3.49 | 3.28 | 22,800 | 100 | 0 | |
| 15/12/2009 |
3.44
|
93,500 | 3.31 | 3.47 | 3.28 | 90,000 | 100 | 0 | |
| 14/12/2009 |
3.31
|
56,000 | 3.09 | 3.31 | 3.13 | 53,900 | 0 | 0 | |
| 11/12/2009 |
3.09
|
7,200 | 3.33 | 3.33 | 3.09 | 0 | 0 | 0 | |
| 10/12/2009 |
3.33
|
10,000 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 | |
| 09/12/2009 |
3.34
|
14,500 | 3.43 | 3.43 | 3.15 | 0 | 0 | 0 | |
| 08/12/2009 |
3.43
|
13,900 | 3.36 | 3.47 | 3.31 | 0 | 0 | 0 | |
| 07/12/2009 |
3.36
|
18,200 | 3.27 | 3.44 | 3.16 | 15,000 | 0 | 0 | |
| 04/12/2009 |
3.27
|
29,300 | 3.26 | 3.34 | 3.27 | 0 | 0 | 0 | |
| 03/12/2009 |
3.26
|
32,800 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 | |
| 02/12/2009 |
3.31
|
30,700 | 3.31 | 3.31 | 3.07 | 20,000 | 0 | 0 | |
| 01/12/2009 |
3.31
|
900 | 3.17 | 3.34 | 3.20 | 19,000 | 0 | 0 | |
| 30/11/2009 |
3.17
|
22,400 | 3.03 | 3.17 | 2.82 | 19,000 | 0 | 0 | |
| 27/11/2009 |
3.03
|
94,800 | 2.92 | 3.03 | 2.63 | 11,000 | 0 | 0 | |
| 26/11/2009 |
2.92
|
34,100 | 2.99 | 2.99 | 2.80 | 11,900 | 0 | 0 | |
| 25/11/2009 |
2.99
|
27,300 | 3.20 | 3.36 | 2.99 | 300 | 0 | 0 | |
| 24/11/2009 |
3.20
|
15,100 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 | |
| 23/11/2009 |
3.20
|
32,100 | 3.41 | 3.49 | 3.19 | 0 | 0 | 0 | |
| 20/11/2009 |
3.41
|
5,400 | 3.41 | 3.50 | 3.38 | 0 | 0 | 0 | |
| 19/11/2009 |
3.41
|
40,400 | 3.42 | 3.50 | 3.20 | 0 | 0 | 0 | |
| 18/11/2009 |
3.42
|
12,600 | 3.39 | 3.44 | 3.31 | 0 | 0 | 0 | |
| 17/11/2009 |
3.39
|
23,400 | 3.38 | 3.41 | 3.31 | 0 | 0 | 0 | |
| 16/11/2009 |
3.38
|
9,500 | 3.34 | 3.44 | 3.38 | 0 | 0 | 0 | |
| 13/11/2009 |
3.34
|
6,300 | 3.38 | 3.43 | 3.34 | 0 | 0 | 0 | |
| 12/11/2009 |
3.38
|
1,800 | 3.44 | 3.53 | 3.38 | 0 | 0 | 0 | |
| 11/11/2009 |
3.44
|
45,700 | 3.34 | 3.44 | 3.32 | 100 | 0 | 0 | |
| 10/11/2009 |
3.34
|
34,900 | 3.31 | 3.39 | 3.28 | 0 | 500 | 0 | |
| 09/11/2009 |
3.31
|
21,900 | 3.50 | 3.62 | 3.31 | 0 | 0 | 0 | |
| 06/11/2009 |
3.50
|
13,700 | 3.49 | 3.68 | 3.44 | 0 | 0 | 0 | |
| 05/11/2009 |
3.49
|
18,500 | 3.19 | 3.49 | 3.44 | 0 | 0 | 0 | |
| 04/11/2009 |
3.19
|
48,600 | 3.16 | 3.38 | 3.13 | 12,800 | 0 | 0 | |
| 03/11/2009 |
3.16
|
61,200 | 3.38 | 3.38 | 3.15 | 24,500 | 0 | 0 | |
| 02/11/2009 |
3.38
|
33,800 | 3.71 | 3.71 | 3.38 | 0 | 0 | 0 | |
| 30/10/2009 |
3.71
|
87,600 | 3.59 | 3.84 | 3.47 | 0 | 0 | 0 | |
| 29/10/2009 |
3.59
|
29,300 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
| 28/10/2009 |
3.74
|
28,300 | 3.80 | 3.93 | 3.74 | 0 | 0 | 0 | |
| 27/10/2009 |
3.80
|
42,700 | 4.05 | 4.05 | 3.79 | 20,000 | 0 | 0 | |
| 26/10/2009 |
4.05
|
225,200 | 3.90 | 4.14 | 3.96 | 10,000 | 0 | 0 | |
| 23/10/2009 |
3.90
|
420,200 | 3.77 | 3.98 | 3.74 | 95,000 | 3,000 | 0 | |
| 22/10/2009 |
3.77
|
185,900 | 3.71 | 3.78 | 3.59 | 82,600 | 3,000 | 0 | |
| 21/10/2009 |
3.71
|
45,600 | 3.80 | 3.80 | 3.65 | 20,600 | 0 | 0 | |
| 20/10/2009 |
3.80
|
166,400 | 3.63 | 3.80 | 3.65 | 61,300 | 4,000 | 0 | |
| 19/10/2009 |
3.63
|
124,200 | 3.68 | 3.68 | 3.59 | 50,500 | 4,000 | 0 | |
| 16/10/2009 |
3.68
|
86,700 | 3.73 | 3.74 | 3.60 | 40,000 | 1,000 | 0 | |
| 15/10/2009 |
3.73
|
51,900 | 3.74 | 3.93 | 3.70 | 0 | 1,000 | 0 | |
| 14/10/2009 |
3.74
|
32,600 | 3.74 | 3.76 | 3.56 | 25,000 | 0 | 0 | |
| 13/10/2009 |
3.74
|
213,700 | 3.57 | 3.80 | 3.62 | 25,000 | 0 | 0 | |
| 12/10/2009 |
3.57
|
251,900 | 3.56 | 3.57 | 3.50 | 40,000 | 0 | 0 | |
| 09/10/2009 |
3.56
|
83,300 | 3.50 | 3.57 | 3.19 | 10,000 | 0 | 0 | |
| 08/10/2009 |
3.50
|
44,700 | 3.50 | 3.50 | 3.31 | 10,000 | 0 | 0 | |
| 07/10/2009 |
3.50
|
8,600 | 3.25 | 3.51 | 3.42 | 10,000 | 11,000 | 0 | |
| 06/10/2009 |
3.25
|
22,700 | 3.14 | 3.44 | 3.19 | 10,000 | 11,000 | 0 | |
| 05/10/2009 |
3.14
|
59,400 | 3.22 | 3.46 | 3.14 | 0 | 21,000 | 0 | |
| 02/10/2009 |
3.22
|
64,300 | 3.44 | 3.44 | 3.22 | 0 | 24,000 | 0 | |
| 01/10/2009 |
3.44
|
82,000 | 3.40 | 3.62 | 3.41 | 0 | 47,000 | 0 | |
| 30/09/2009 |
3.40
|
16,400 | 3.59 | 3.59 | 3.39 | 0 | 6,000 | 0 | |
| 29/09/2009 |
3.59
|
45,300 | 3.68 | 3.68 | 3.50 | 57 | 40,000 | 0 | |
| 28/09/2009 |
3.68
|
133,500 | 3.67 | 3.68 | 3.62 | 59 | 25,000 | 0 | |
| 25/09/2009 |
3.67
|
62,600 | 3.67 | 3.67 | 3.38 | 0 | 55,000 | 0 | |
| 24/09/2009 |
3.67
|
22,300 | 3.56 | 3.67 | 3.44 | 0 | 0 | 0 | |
| 23/09/2009 |
3.56
|
27,900 | 3.62 | 3.87 | 3.56 | 0 | 0 | 0 | |
| 22/09/2009 |
3.62
|
29,600 | 3.53 | 3.68 | 3.56 | 0 | 7,000 | 0 | |
| 21/09/2009 |
3.53
|
33,800 | 3.65 | 3.80 | 3.52 | 0 | 9,400 | 0 | |
| 18/09/2009 |
3.65
|
14,600 | 3.65 | 3.80 | 3.44 | 0 | 0 | 0 | |
| 17/09/2009 |
3.65
|
66,300 | 3.47 | 3.70 | 3.49 | 0 | 0 | 0 | |
| 16/09/2009 |
3.47
|
213,900 | 3.63 | 3.68 | 3.47 | 0 | 0 | 0 | |
| 15/09/2009 |
3.63
|
5,400 | 3.84 | 3.93 | 3.63 | 0 | 0 | 0 | |
| 14/09/2009 |
3.84
|
800 | 3.80 | 3.92 | 3.79 | 100 | 0 | 0 | |
| 11/09/2009 |
3.80
|
2,000 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 | |
| 10/09/2009 |
3.68
|
1,200 | 3.58 | 3.68 | 3.44 | 0 | 0 | 0 | |
| 09/09/2009 |
3.58
|
7,200 | 3.56 | 3.68 | 3.58 | 500 | 0 | 0 | |
| 08/09/2009 |
3.56
|
24,000 | 3.41 | 3.59 | 3.38 | 6,000 | 0 | 0 | |